Global X MSCI Greece ETF (GREK)

GREK
🏛️ アメリカ →
63.82
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 26.37 26.64 26.37 26.45 0.0M
2021-12-30 26.24 26.40 26.19 26.19 0.0M
2021-12-29 27.00 27.20 26.94 27.00 0.0M
2021-12-28 26.92 27.03 26.83 26.83 0.0M
2021-12-27 26.84 26.97 26.78 26.97 0.0M
2021-12-23 27.11 27.11 26.90 26.95 0.0M
2021-12-22 26.60 26.99 26.53 26.99 0.0M
2021-12-21 26.56 26.78 26.46 26.76 0.0M
2021-12-20 26.32 26.45 26.15 26.36 0.0M
2021-12-17 26.66 26.79 26.43 26.44 0.1M
2021-12-16 27.08 27.17 26.82 26.90 0.0M
2021-12-15 26.45 26.92 26.42 26.85 0.0M
2021-12-14 26.70 26.72 26.45 26.53 0.0M
2021-12-13 27.04 27.04 26.64 26.70 0.0M
2021-12-10 27.15 27.30 27.15 27.30 0.0M
2021-12-09 27.18 27.18 26.90 27.09 0.1M
2021-12-08 27.02 27.18 26.88 27.12 0.0M
2021-12-07 26.80 27.06 26.77 26.96 0.0M
2021-12-06 26.51 26.70 26.31 26.67 0.0M
2021-12-03 26.59 26.68 26.37 26.53 0.0M
2021-12-02 26.27 26.47 26.00 26.24 0.1M
2021-12-01 26.44 26.74 26.05 26.20 0.1M
2021-11-30 26.25 26.35 25.75 25.94 0.3M
2021-11-29 26.10 26.30 26.07 26.12 0.0M
2021-11-26 25.92 26.04 25.44 25.52 0.1M
2021-11-24 26.55 26.76 26.50 26.75 0.0M
2021-11-23 26.86 26.97 26.69 26.76 0.1M
2021-11-22 27.43 27.47 27.02 27.10 0.4M
2021-11-19 27.90 27.91 27.61 27.61 0.0M
2021-11-18 28.07 28.10 27.88 28.02 0.1M
2021-11-17 27.89 27.96 27.78 27.88 0.0M
2021-11-16 27.72 27.80 27.59 27.70 0.1M
2021-11-15 27.90 28.03 27.82 27.95 0.1M
2021-11-12 27.97 28.16 27.89 27.96 0.1M
2021-11-11 28.15 28.30 28.13 28.22 0.0M
2021-11-10 28.33 28.43 27.95 27.98 0.0M
2021-11-09 28.75 28.75 28.53 28.60 0.0M
2021-11-08 28.60 28.70 28.36 28.58 0.1M
2021-11-05 28.00 28.19 27.88 28.05 0.1M
2021-11-04 28.44 28.44 28.01 28.07 0.5M
2021-11-03 28.32 28.55 28.21 28.55 0.1M
2021-11-02 28.32 28.35 28.10 28.20 0.1M
2021-11-01 28.40 28.49 28.20 28.37 0.1M
2021-10-29 28.15 28.15 27.84 28.04 0.0M
2021-10-28 28.45 28.75 28.35 28.75 0.0M
2021-10-27 28.44 28.59 28.23 28.32 0.0M
2021-10-26 28.32 28.32 28.12 28.24 0.0M
2021-10-25 28.34 28.34 28.17 28.25 0.0M
2021-10-22 28.70 28.75 28.51 28.66 0.0M
2021-10-21 28.45 28.67 28.45 28.67 0.0M
2021-10-20 28.50 28.75 28.35 28.70 0.0M
2021-10-19 28.22 28.38 28.20 28.28 0.0M
2021-10-18 27.99 28.11 27.88 28.08 0.0M
2021-10-15 28.00 28.00 27.86 27.94 0.0M
2021-10-14 27.74 27.87 27.70 27.80 0.0M
2021-10-13 27.74 27.75 27.48 27.66 0.0M
2021-10-12 27.71 27.80 27.52 27.71 0.0M
2021-10-11 27.79 27.79 27.53 27.58 0.0M
2021-10-08 27.88 28.13 27.87 27.96 0.1M
2021-10-07 27.80 28.05 27.79 27.83 0.0M
2021-10-06 27.46 27.79 27.45 27.73 0.0M
2021-10-05 27.53 27.95 27.39 27.93 0.0M
2021-10-04 27.49 27.63 27.21 27.26 0.0M
2021-10-01 27.32 27.64 27.30 27.54 0.0M
2021-09-30 27.07 27.32 26.92 27.02 0.0M
2021-09-29 27.16 27.33 27.01 27.11 0.0M
2021-09-28 27.30 27.30 26.89 26.99 0.0M
2021-09-27 27.53 27.71 27.47 27.61 0.0M
2021-09-24 27.48 27.82 27.20 27.44 0.1M
2021-09-23 28.05 28.19 27.79 27.81 0.0M
2021-09-22 28.07 28.31 28.04 28.20 0.0M
2021-09-21 28.10 28.35 27.89 27.89 0.1M
2021-09-20 28.03 28.18 27.70 27.82 0.0M
2021-09-17 28.70 28.78 28.36 28.42 0.1M
2021-09-16 28.64 28.88 28.51 28.74 0.0M
2021-09-15 28.52 28.60 28.35 28.57 0.0M
2021-09-14 28.72 28.76 28.52 28.52 0.0M
2021-09-13 28.51 28.66 28.51 28.60 0.0M
2021-09-10 28.55 28.74 28.43 28.48 0.1M
2021-09-09 28.20 28.42 28.12 28.19 0.0M
2021-09-08 28.39 28.57 28.22 28.24 0.0M
2021-09-07 29.08 29.08 28.73 28.78 0.0M
2021-09-03 29.06 29.10 28.97 29.05 0.0M
2021-09-02 28.92 29.14 28.91 29.07 0.0M
2021-09-01 28.96 29.18 28.73 28.98 0.1M
2021-08-31 29.18 29.18 28.93 29.08 0.0M
2021-08-30 28.98 29.30 28.98 29.08 0.0M
2021-08-27 28.50 28.71 28.50 28.71 0.0M
2021-08-26 28.55 28.64 28.38 28.45 0.0M
2021-08-25 28.33 28.58 28.33 28.43 0.1M
2021-08-24 28.18 28.30 27.92 28.19 0.2M
2021-08-23 27.92 28.10 27.88 28.02 0.0M
2021-08-20 27.42 27.62 27.27 27.57 0.0M
2021-08-19 27.45 27.57 27.05 27.37 0.1M
2021-08-18 28.00 28.00 27.70 27.77 0.0M
2021-08-17 28.01 28.11 27.87 28.02 0.0M
2021-08-16 28.00 28.22 27.96 28.14 0.0M
2021-08-13 27.92 28.00 27.85 27.97 0.0M
2021-08-12 27.89 27.91 27.73 27.81 0.0M
2021-08-11 27.86 27.96 27.80 27.90 0.0M
2021-08-10 27.82 27.83 27.71 27.78 0.0M
2021-08-09 27.74 27.91 27.71 27.91 0.0M
2021-08-06 27.57 27.77 27.47 27.64 0.0M
2021-08-05 28.20 28.25 28.06 28.24 0.0M
2021-08-04 28.12 28.12 27.98 28.05 0.0M
2021-08-03 28.20 28.33 28.03 28.29 0.0M
2021-08-02 28.04 28.28 27.91 28.21 0.2M
2021-07-30 27.68 27.74 27.59 27.70 0.0M
2021-07-29 27.53 27.65 27.40 27.52 0.0M
2021-07-28 27.11 27.36 27.08 27.33 0.0M
2021-07-27 27.20 27.38 26.95 27.16 0.0M
2021-07-26 26.74 27.04 26.74 26.89 0.0M
2021-07-23 26.72 26.87 26.60 26.67 0.0M
2021-07-22 26.62 26.65 26.47 26.57 0.0M
2021-07-21 26.51 26.61 26.44 26.61 0.0M
2021-07-20 25.93 26.29 25.93 26.24 0.0M
2021-07-19 25.87 25.97 25.60 25.74 0.0M
2021-07-16 27.08 27.08 26.73 26.85 0.1M
2021-07-15 27.03 27.03 26.83 26.88 0.0M
2021-07-14 27.38 27.42 27.32 27.39 0.0M
2021-07-13 27.44 27.49 27.22 27.34 0.0M
2021-07-12 27.71 27.73 27.65 27.73 0.0M
2021-07-09 27.50 27.70 27.47 27.63 0.1M
2021-07-08 27.00 27.18 26.89 27.04 0.0M
2021-07-07 27.40 27.62 27.31 27.46 0.1M
2021-07-06 27.50 27.59 27.28 27.32 0.0M
2021-07-02 27.94 28.19 27.76 27.97 0.0M
2021-07-01 28.01 28.20 27.84 28.05 0.0M
2021-06-30 27.95 28.01 27.68 27.84 0.0M
2021-06-29 28.26 28.48 28.01 28.18 0.0M
2021-06-28 28.78 28.78 28.48 28.49 0.0M
2021-06-25 28.87 29.07 28.83 28.96 0.0M
2021-06-24 28.78 28.86 28.66 28.83 0.0M
2021-06-23 28.99 28.99 28.59 28.62 0.0M
2021-06-22 28.63 28.84 28.54 28.83 0.0M
2021-06-21 28.49 28.90 28.37 28.74 0.1M
2021-06-18 28.51 28.62 28.29 28.44 0.0M
2021-06-17 28.75 28.93 28.74 28.90 0.0M
2021-06-16 29.29 29.42 28.82 29.10 0.0M
2021-06-15 29.64 29.68 29.48 29.55 0.0M
2021-06-14 29.84 29.99 29.72 29.92 0.0M
2021-06-11 29.92 30.05 29.71 30.00 0.0M
2021-06-10 29.80 30.08 29.79 30.02 0.1M
2021-06-09 29.48 29.71 29.44 29.60 0.0M
2021-06-08 29.28 29.40 29.06 29.35 0.0M
2021-06-07 29.15 29.25 28.95 29.25 0.0M
2021-06-04 29.04 29.29 28.82 29.24 0.0M
2021-06-03 28.78 28.90 28.66 28.77 0.0M
2021-06-02 29.00 29.14 28.90 29.07 0.0M
2021-06-01 28.85 28.96 28.71 28.84 0.0M
2021-05-28 28.45 28.50 28.28 28.30 0.0M
2021-05-27 28.40 28.50 28.26 28.44 0.0M
2021-05-26 27.72 28.28 27.72 28.17 0.0M
2021-05-25 28.39 28.44 28.11 28.19 0.0M
2021-05-24 28.15 28.50 28.11 28.36 0.1M
2021-05-21 27.88 27.95 27.42 27.59 0.1M
2021-05-20 28.48 28.82 28.48 28.74 0.0M
2021-05-19 28.30 28.56 28.13 28.43 0.0M
2021-05-18 29.02 29.10 28.85 28.93 0.0M
2021-05-17 29.06 29.11 28.91 29.02 0.0M
2021-05-14 28.81 29.26 28.74 29.20 0.1M
2021-05-13 28.50 28.88 28.50 28.77 0.0M
2021-05-12 28.56 28.57 28.14 28.29 0.0M
2021-05-11 28.62 28.98 28.37 28.69 0.0M
2021-05-10 29.00 29.15 28.82 28.89 0.0M
2021-05-07 28.69 28.82 28.50 28.74 0.0M
2021-05-06 28.74 28.92 28.59 28.91 0.0M
2021-05-05 28.42 28.69 28.41 28.54 0.0M
2021-05-04 28.37 28.39 27.97 28.13 0.0M
2021-05-03 28.67 28.73 28.52 28.64 0.0M
2021-04-30 28.56 28.64 28.33 28.52 0.0M
2021-04-29 28.85 28.91 28.58 28.75 0.0M
2021-04-28 28.41 28.62 28.41 28.58 0.0M
2021-04-27 28.47 28.67 28.29 28.65 0.1M
2021-04-26 28.61 28.70 28.61 28.67 0.0M
2021-04-23 28.01 28.35 27.98 28.27 0.0M
2021-04-22 27.92 27.92 27.74 27.85 0.0M
2021-04-21 27.26 27.57 27.26 27.49 0.0M
2021-04-20 27.23 27.39 27.03 27.16 0.1M
2021-04-19 27.38 27.48 26.91 27.28 0.1M
2021-04-16 28.21 28.29 28.01 28.29 0.0M
2021-04-15 28.21 28.29 28.06 28.29 0.0M
2021-04-14 28.09 28.19 28.01 28.02 0.0M
2021-04-13 28.09 28.19 28.02 28.02 0.0M
2021-04-12 27.91 28.02 27.86 27.97 0.0M
2021-04-09 27.69 27.99 27.51 27.96 0.0M
2021-04-08 27.45 27.65 27.44 27.51 0.0M
2021-04-07 27.35 27.65 27.12 27.50 0.0M
2021-04-06 27.25 27.50 27.13 27.13 0.1M
2021-04-05 27.17 27.72 27.17 27.50 0.1M
2021-04-01 26.84 27.00 26.69 26.94 0.0M
2021-03-31 26.62 26.72 26.33 26.44 0.0M
2021-03-30 26.85 26.99 26.56 26.60 0.0M
2021-03-29 26.77 26.92 26.60 26.76 0.0M
2021-03-26 26.16 26.61 26.03 26.58 0.0M
2021-03-25 25.55 25.92 25.55 25.87 0.0M
2021-03-24 25.72 25.92 25.58 25.68 0.0M
2021-03-23 25.75 25.86 25.48 25.49 0.0M
2021-03-22 25.88 26.19 25.80 25.91 0.0M
2021-03-19 25.97 26.12 25.81 26.05 0.0M
2021-03-18 26.57 26.63 26.04 26.16 0.0M
2021-03-17 26.52 27.25 26.52 26.92 0.1M
2021-03-16 26.61 26.76 26.50 26.65 0.0M
2021-03-15 26.51 26.62 26.32 26.60 0.1M
2021-03-12 26.38 26.68 26.28 26.66 0.1M
2021-03-11 26.42 26.60 26.02 26.58 0.0M
2021-03-10 25.79 26.38 25.79 26.12 0.0M
2021-03-09 25.89 26.00 25.72 25.83 0.0M
2021-03-08 25.65 25.89 25.62 25.69 0.0M
2021-03-05 25.54 25.93 25.47 25.76 0.0M
2021-03-04 25.60 25.80 25.19 25.41 0.1M
2021-03-03 25.86 25.96 25.61 25.61 0.0M
2021-03-02 25.70 25.85 25.60 25.79 0.0M
2021-03-01 25.03 25.36 25.03 25.28 0.0M
2021-02-26 24.76 24.92 24.39 24.87 0.1M
2021-02-25 24.67 24.98 24.19 24.31 0.0M
2021-02-24 24.16 24.51 24.01 24.45 0.0M
2021-02-23 24.26 24.44 24.16 24.34 0.0M
2021-02-22 24.35 24.55 24.27 24.39 0.0M
2021-02-19 24.29 24.35 24.19 24.24 0.0M
2021-02-18 24.37 24.54 24.18 24.24 0.0M
2021-02-17 24.44 24.78 24.25 24.47 0.0M
2021-02-16 24.79 24.85 24.57 24.75 0.1M
2021-02-12 24.10 24.24 24.02 24.23 0.0M
2021-02-11 24.19 24.25 23.84 24.08 0.0M
2021-02-10 23.78 24.21 23.66 23.72 0.0M
2021-02-09 23.93 24.14 23.70 23.77 0.0M
2021-02-08 24.44 24.55 24.12 24.26 0.0M
2021-02-05 23.85 23.90 23.68 23.90 0.0M
2021-02-04 23.60 23.76 23.48 23.64 0.0M
2021-02-03 23.79 23.96 23.75 23.88 0.0M
2021-02-02 23.70 23.73 23.46 23.64 0.1M
2021-02-01 23.45 23.67 23.20 23.46 0.1M
2021-01-29 23.54 23.68 23.15 23.20 0.1M
2021-01-28 23.54 23.75 23.52 23.60 0.0M
2021-01-27 23.31 23.55 22.81 23.12 0.1M
2021-01-26 24.13 24.14 23.75 23.95 0.1M
2021-01-25 24.26 24.27 23.67 24.01 0.2M
2021-01-22 24.65 24.69 24.44 24.44 0.1M
2021-01-21 25.32 25.50 25.02 25.30 0.0M
2021-01-20 25.35 25.49 25.26 25.43 0.1M
2021-01-19 25.48 25.69 25.00 25.29 0.1M
2021-01-15 24.94 25.09 24.76 24.80 0.1M
2021-01-14 25.23 25.30 25.06 25.15 0.1M
2021-01-13 25.51 25.87 25.29 25.48 0.0M
2021-01-12 25.24 25.45 25.15 25.40 0.1M
2021-01-11 25.52 25.63 25.15 25.38 0.2M
2021-01-08 26.21 26.38 26.00 26.12 0.0M
2021-01-07 26.24 26.24 26.01 26.10 0.0M
2021-01-06 26.12 26.71 26.12 26.45 0.1M
2021-01-05 25.81 26.03 25.61 25.95 0.1M
2021-01-04 26.08 26.26 25.54 25.72 0.1M